AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002250002019-11-15 10:21AM EST2019-11-2239.0539.0543.00+0.65+1.69%4064.45%
AAPL191129C002250002019-11-15 12:49PM EST2019-11-2939.8539.3043.20+1.27+3.29%1051.12%
AAPL191206C002250002019-11-14 9:34AM EST2019-12-0639.4539.2542.900.00-1059.89%
AAPL191213C002250002019-11-07 10:06AM EST2019-12-1334.2538.7043.500.00-1056.01%
AAPL191220C002250002019-11-15 3:54PM EST2019-12-2041.0538.9543.60+2.10+5.39%150050.68%
AAPL191227C002250002019-11-13 12:16PM EST2019-12-2740.1039.5043.500.00-2045.73%
AAPL200117C002250002019-11-15 3:53PM EST2020-01-1742.0540.0043.60+2.25+5.65%454037.77%
AAPL200320C002250002019-11-15 3:34PM EST2020-03-2044.0643.3046.15+1.68+3.96%6033.67%
AAPL200417C002250002019-11-15 1:35PM EST2020-04-1744.7543.1047.00+1.45+3.35%11032.33%
AAPL200619C002250002019-11-15 3:42PM EST2020-06-1947.4045.8049.25+2.00+4.41%22031.20%
AAPL200918C002250002019-11-15 9:58AM EST2020-09-1849.1048.2052.00+0.60+1.24%10029.99%
AAPL210115C002250002019-11-15 3:58PM EST2021-01-1554.5051.9554.90+2.10+4.01%9028.73%
AAPL210618C002250002019-11-15 11:12AM EST2021-06-1857.2554.8059.40+0.50+0.88%1028.82%
AAPL220121C002250002019-11-15 2:24PM EST2022-01-2165.0058.5066.35+4.16+6.84%32029.95%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002250002019-11-15 3:59PM EST2019-11-220.060.040.07-0.03-33.33%419051.17%
AAPL191129P002250002019-11-15 3:41PM EST2019-11-290.130.000.50-0.02-13.33%210051.34%
AAPL191206P002250002019-11-15 11:45AM EST2019-12-060.270.000.30-0.04-12.90%21038.06%
AAPL191213P002250002019-11-15 1:12PM EST2019-12-130.390.002.00-0.01-2.50%17050.84%
AAPL191220P002250002019-11-15 3:56PM EST2019-12-200.460.450.50-0.10-17.86%1,156032.47%
AAPL191227P002250002019-11-15 3:30PM EST2019-12-270.600.205.00-0.08-11.76%11056.64%
AAPL200117P002250002019-11-15 3:52PM EST2020-01-171.151.021.15-0.12-9.45%278029.18%
AAPL200221P002250002019-11-15 3:20PM EST2020-02-212.590.153.25-0.08-3.00%1,620031.69%
AAPL200320P002250002019-11-15 3:21PM EST2020-03-203.402.454.20-0.10-2.86%287030.61%
AAPL200417P002250002019-11-15 2:48PM EST2020-04-174.002.004.90-0.33-7.62%82029.35%
AAPL200619P002250002019-11-15 3:50PM EST2020-06-196.254.257.25-0.45-6.72%40029.07%
AAPL200918P002250002019-11-15 1:09PM EST2020-09-189.206.6010.450.00-6028.94%
AAPL210115P002250002019-11-15 1:42PM EST2021-01-1512.7012.2514.00-0.27-2.08%21028.61%
AAPL210618P002250002019-11-15 10:00AM EST2021-06-1816.1313.9517.50-0.62-3.70%18027.81%
AAPL220121P002250002019-11-15 10:54AM EST2022-01-2120.760.0023.50-0.34-1.61%9028.39%